CKD Bio Corp. (KRX:063160)
South Korea
· Delayed Price · Currency is KRW 21,500
+50 (0.23%)
At close: Dec 5, 2025
CKD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,650.00 | 21,650.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.23% | 10,002 |
| Dec 4, 2025 | 21,250.00 | 21,700.00 | 21,050.00 | 21,450.00 | 21,450.00 | 0.94% | 11,798 |
| Dec 3, 2025 | 21,450.00 | 21,450.00 | 21,150.00 | 21,250.00 | 21,250.00 | -0.93% | 12,967 |
| Dec 2, 2025 | 21,200.00 | 21,500.00 | 21,000.00 | 21,450.00 | 21,450.00 | 1.18% | 9,809 |
| Dec 1, 2025 | 21,450.00 | 21,500.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.24% | 8,816 |
| Nov 28, 2025 | 21,100.00 | 21,750.00 | 20,950.00 | 21,250.00 | 21,250.00 | 0.47% | 31,862 |
| Nov 27, 2025 | 21,150.00 | 21,650.00 | 21,150.00 | 21,150.00 | 21,150.00 | 0.95% | 7,259 |
| Nov 26, 2025 | 20,700.00 | 21,150.00 | 20,600.00 | 20,950.00 | 20,950.00 | 1.21% | 10,205 |
| Nov 25, 2025 | 21,000.00 | 21,250.00 | 20,550.00 | 20,700.00 | 20,700.00 | -1.43% | 5,941 |
| Nov 24, 2025 | 20,850.00 | 21,400.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.24% | 6,806 |
| Nov 21, 2025 | 21,350.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | -1.64% | 7,594 |
| Nov 20, 2025 | 20,950.00 | 21,500.00 | 20,800.00 | 21,400.00 | 21,400.00 | 1.90% | 3,052 |
| Nov 19, 2025 | 21,200.00 | 21,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.24% | 7,493 |
| Nov 18, 2025 | 21,450.00 | 21,550.00 | 20,950.00 | 21,050.00 | 21,050.00 | -2.09% | 13,263 |
| Nov 17, 2025 | 21,900.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | -1.15% | 12,226 |
| Nov 14, 2025 | 21,900.00 | 22,250.00 | 21,550.00 | 21,750.00 | 21,750.00 | -1.36% | 35,991 |
| Nov 13, 2025 | 21,850.00 | 22,250.00 | 21,600.00 | 22,050.00 | 22,050.00 | 1.15% | 35,855 |
| Nov 12, 2025 | 20,950.00 | 21,850.00 | 20,900.00 | 21,800.00 | 21,800.00 | 5.06% | 19,888 |
| Nov 11, 2025 | 21,050.00 | 21,500.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.43% | 10,899 |
| Nov 10, 2025 | 20,800.00 | 21,500.00 | 20,700.00 | 21,050.00 | 21,050.00 | 1.20% | 11,065 |
| Nov 7, 2025 | 21,300.00 | 21,300.00 | 20,650.00 | 20,800.00 | 20,800.00 | -2.58% | 16,736 |
| Nov 6, 2025 | 20,550.00 | 21,400.00 | 20,550.00 | 21,350.00 | 21,350.00 | 3.39% | 23,724 |
| Nov 5, 2025 | 21,250.00 | 21,250.00 | 20,250.00 | 20,650.00 | 20,650.00 | -0.72% | 20,613 |
| Nov 4, 2025 | 20,650.00 | 21,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | 0.48% | 14,510 |
| Nov 3, 2025 | 21,300.00 | 21,550.00 | 20,700.00 | 20,700.00 | 20,700.00 | -4.17% | 54,189 |
| Oct 31, 2025 | 21,400.00 | 21,750.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.93% | 9,436 |
| Oct 30, 2025 | 21,800.00 | 22,050.00 | 21,250.00 | 21,400.00 | 21,400.00 | -1.83% | 17,099 |
| Oct 29, 2025 | 21,800.00 | 22,200.00 | 21,500.00 | 21,800.00 | 21,800.00 | - | 22,715 |
| Oct 28, 2025 | 21,950.00 | 22,350.00 | 21,650.00 | 21,800.00 | 21,800.00 | -0.46% | 26,408 |
| Oct 27, 2025 | 21,150.00 | 21,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 3.55% | 18,393 |
| Oct 24, 2025 | 21,500.00 | 21,650.00 | 21,000.00 | 21,150.00 | 21,150.00 | -1.17% | 16,348 |
| Oct 23, 2025 | 21,750.00 | 21,850.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.61% | 22,564 |
| Oct 22, 2025 | 22,100.00 | 22,100.00 | 21,400.00 | 21,750.00 | 21,750.00 | -0.91% | 22,141 |
| Oct 21, 2025 | 22,250.00 | 22,500.00 | 21,750.00 | 21,950.00 | 21,950.00 | -1.13% | 23,471 |
| Oct 20, 2025 | 22,200.00 | 22,450.00 | 21,800.00 | 22,200.00 | 22,200.00 | 0.23% | 10,669 |
| Oct 17, 2025 | 22,450.00 | 22,550.00 | 21,850.00 | 22,150.00 | 22,150.00 | -1.12% | 27,573 |
| Oct 16, 2025 | 22,950.00 | 22,950.00 | 22,350.00 | 22,400.00 | 22,400.00 | -1.97% | 18,039 |
| Oct 15, 2025 | 22,500.00 | 22,950.00 | 22,500.00 | 22,850.00 | 22,850.00 | 1.78% | 8,855 |
| Oct 14, 2025 | 22,850.00 | 23,000.00 | 22,300.00 | 22,450.00 | 22,450.00 | -1.32% | 32,743 |
| Oct 13, 2025 | 22,950.00 | 23,300.00 | 22,650.00 | 22,750.00 | 22,750.00 | -2.78% | 18,005 |
| Oct 10, 2025 | 23,800.00 | 23,800.00 | 23,100.00 | 23,400.00 | 23,400.00 | -1.68% | 12,142 |
| Oct 2, 2025 | 23,450.00 | 23,800.00 | 22,800.00 | 23,800.00 | 23,800.00 | 2.59% | 20,931 |
| Oct 1, 2025 | 22,900.00 | 23,450.00 | 22,900.00 | 23,200.00 | 23,200.00 | 1.53% | 6,865 |
| Sep 30, 2025 | 23,250.00 | 23,350.00 | 22,850.00 | 22,850.00 | 22,850.00 | -1.72% | 9,562 |
| Sep 29, 2025 | 22,900.00 | 23,500.00 | 22,850.00 | 23,250.00 | 23,250.00 | 1.53% | 10,679 |
| Sep 26, 2025 | 23,650.00 | 23,650.00 | 22,700.00 | 22,900.00 | 22,900.00 | -2.55% | 24,836 |
| Sep 25, 2025 | 23,700.00 | 23,900.00 | 23,450.00 | 23,500.00 | 23,500.00 | -1.88% | 24,949 |
| Sep 24, 2025 | 24,100.00 | 24,100.00 | 23,500.00 | 23,950.00 | 23,950.00 | -0.62% | 16,233 |
| Sep 23, 2025 | 24,100.00 | 24,100.00 | 23,550.00 | 24,100.00 | 24,100.00 | 0.21% | 14,794 |
| Sep 22, 2025 | 24,500.00 | 24,550.00 | 23,850.00 | 24,050.00 | 24,050.00 | -1.84% | 26,357 |
| Sep 19, 2025 | 23,900.00 | 24,700.00 | 23,900.00 | 24,500.00 | 24,500.00 | 2.51% | 57,621 |
| Sep 18, 2025 | 23,600.00 | 24,500.00 | 23,600.00 | 23,900.00 | 23,900.00 | 1.27% | 55,693 |
| Sep 17, 2025 | 23,900.00 | 24,350.00 | 23,250.00 | 23,600.00 | 23,600.00 | 0.64% | 51,255 |
| Sep 16, 2025 | 23,700.00 | 23,800.00 | 23,350.00 | 23,450.00 | 23,450.00 | -1.47% | 12,442 |
| Sep 15, 2025 | 23,650.00 | 23,800.00 | 23,250.00 | 23,800.00 | 23,800.00 | 1.06% | 11,838 |
| Sep 12, 2025 | 23,550.00 | 23,850.00 | 23,350.00 | 23,550.00 | 23,550.00 | 0.21% | 14,060 |
| Sep 11, 2025 | 23,750.00 | 23,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | -0.63% | 12,659 |
| Sep 10, 2025 | 23,650.00 | 23,950.00 | 23,450.00 | 23,650.00 | 23,650.00 | - | 9,830 |
| Sep 9, 2025 | 23,750.00 | 23,900.00 | 23,500.00 | 23,650.00 | 23,650.00 | -0.21% | 6,985 |
| Sep 8, 2025 | 23,500.00 | 23,950.00 | 23,450.00 | 23,700.00 | 23,700.00 | 1.07% | 26,299 |
| Sep 5, 2025 | 23,200.00 | 23,600.00 | 23,000.00 | 23,450.00 | 23,450.00 | 1.52% | 17,987 |
| Sep 4, 2025 | 23,100.00 | 23,600.00 | 23,000.00 | 23,100.00 | 23,100.00 | - | 11,219 |
| Sep 3, 2025 | 22,700.00 | 23,300.00 | 22,650.00 | 23,100.00 | 23,100.00 | 1.99% | 12,593 |
| Sep 2, 2025 | 22,600.00 | 22,750.00 | 22,300.00 | 22,650.00 | 22,650.00 | 0.67% | 10,119 |
| Sep 1, 2025 | 23,000.00 | 23,000.00 | 22,400.00 | 22,500.00 | 22,500.00 | -1.75% | 7,061 |
| Aug 29, 2025 | 22,900.00 | 23,150.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.22% | 9,701 |
| Aug 28, 2025 | 22,850.00 | 23,000.00 | 22,400.00 | 22,850.00 | 22,850.00 | - | 9,953 |
| Aug 27, 2025 | 23,050.00 | 23,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.65% | 6,474 |
| Aug 26, 2025 | 22,800.00 | 23,150.00 | 22,600.00 | 23,000.00 | 23,000.00 | 0.66% | 7,995 |
| Aug 25, 2025 | 22,450.00 | 23,000.00 | 22,450.00 | 22,850.00 | 22,850.00 | 1.56% | 12,537 |
| Aug 22, 2025 | 22,300.00 | 22,750.00 | 22,300.00 | 22,500.00 | 22,500.00 | 1.12% | 7,828 |
| Aug 21, 2025 | 22,350.00 | 22,650.00 | 22,200.00 | 22,250.00 | 22,250.00 | -0.45% | 8,340 |
| Aug 20, 2025 | 22,600.00 | 22,600.00 | 21,900.00 | 22,350.00 | 22,350.00 | -1.32% | 18,782 |
| Aug 19, 2025 | 22,650.00 | 22,900.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.66% | 13,280 |
| Aug 18, 2025 | 22,900.00 | 22,950.00 | 22,500.00 | 22,800.00 | 22,800.00 | - | 11,634 |
| Aug 14, 2025 | 23,000.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.87% | 7,195 |
| Aug 13, 2025 | 23,200.00 | 23,200.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.44% | 7,189 |
| Aug 12, 2025 | 22,900.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,900.00 | 0.22% | 11,911 |
| Aug 11, 2025 | 23,200.00 | 23,200.00 | 22,750.00 | 22,850.00 | 22,850.00 | -1.08% | 10,503 |
| Aug 8, 2025 | 22,850.00 | 23,150.00 | 22,850.00 | 23,100.00 | 23,100.00 | 1.32% | 12,426 |
| Aug 7, 2025 | 22,900.00 | 23,050.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.22% | 14,977 |
| Aug 6, 2025 | 22,700.00 | 22,850.00 | 22,450.00 | 22,850.00 | 22,850.00 | 0.88% | 11,673 |
| Aug 5, 2025 | 22,500.00 | 22,800.00 | 22,250.00 | 22,650.00 | 22,650.00 | 2.03% | 14,079 |
| Aug 4, 2025 | 22,250.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.22% | 23,762 |
| Aug 1, 2025 | 23,400.00 | 23,400.00 | 22,250.00 | 22,250.00 | 22,250.00 | -5.12% | 40,360 |
| Jul 31, 2025 | 23,750.00 | 23,750.00 | 23,250.00 | 23,450.00 | 23,450.00 | -1.26% | 33,168 |
| Jul 30, 2025 | 23,700.00 | 23,950.00 | 23,150.00 | 23,750.00 | 23,750.00 | -1.86% | 79,608 |
| Jul 29, 2025 | 23,450.00 | 27,650.00 | 23,100.00 | 24,200.00 | 24,200.00 | 3.20% | 551,360 |
| Jul 28, 2025 | 23,650.00 | 23,750.00 | 22,950.00 | 23,450.00 | 23,450.00 | -1.47% | 31,570 |
| Jul 25, 2025 | 24,100.00 | 24,500.00 | 23,800.00 | 23,800.00 | 23,800.00 | -1.04% | 26,356 |
| Jul 24, 2025 | 24,200.00 | 24,600.00 | 23,900.00 | 24,050.00 | 24,050.00 | -0.62% | 29,941 |
| Jul 23, 2025 | 24,250.00 | 24,350.00 | 23,750.00 | 24,200.00 | 24,200.00 | -0.21% | 28,297 |
| Jul 22, 2025 | 23,800.00 | 24,800.00 | 23,500.00 | 24,250.00 | 24,250.00 | 1.89% | 63,774 |
| Jul 21, 2025 | 24,050.00 | 24,300.00 | 23,650.00 | 23,800.00 | 23,800.00 | -1.04% | 23,509 |
| Jul 18, 2025 | 24,500.00 | 24,550.00 | 23,850.00 | 24,050.00 | 24,050.00 | -0.62% | 34,756 |
| Jul 17, 2025 | 23,950.00 | 24,350.00 | 23,650.00 | 24,200.00 | 24,200.00 | 1.04% | 54,312 |
| Jul 16, 2025 | 24,350.00 | 24,500.00 | 23,600.00 | 23,950.00 | 23,950.00 | -1.44% | 40,093 |
| Jul 15, 2025 | 24,200.00 | 24,500.00 | 23,700.00 | 24,300.00 | 24,300.00 | 1.04% | 46,348 |
| Jul 14, 2025 | 23,800.00 | 24,300.00 | 23,600.00 | 24,050.00 | 24,050.00 | 1.05% | 49,154 |
| Jul 11, 2025 | 23,450.00 | 25,450.00 | 23,150.00 | 23,800.00 | 23,800.00 | 1.49% | 257,758 |